Comet Holding AG - 0ROQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	176.8	179.9	179.9	179.9	176.22	2,392
September 05, 2025	175.9	175.9	175.9	177	174	36,935
September 04, 2025	169.8	170.23	170.23	171.7	167.9	9,263
September 03, 2025	168.4	168.3	168.3	170.68	168.29	13,037
September 02, 2025	173.1	169.54	169.54	173.8	167.22	10,824
September 01, 2025	171.9	175.1	175.1	175.2	171	21,928
August 29, 2025	177.95	172.5	172.5	177.95	171	5,269
August 28, 2025	175.3	176.7	176.7	177.5	175.3	922
August 27, 2025	174.6	174.93	174.93	177.4	173.8	5,742
August 26, 2025	181.5	180.7	180.7	181.8	178.85	4,317
August 22, 2025	179.95	181.55	181.55	183.2	179.95	925
August 21, 2025	180.5	180.1	180.1	180.9	178.18	3,376
August 20, 2025	178.55	179.63	179.63	181.8	177.32	6,603
August 19, 2025	180.3	180.1	180.1	182.1	179.2	5,385
August 18, 2025	182.1	179.73	179.73	182.1	178.7	2,446
August 15, 2025	191	183.6	183.6	191	180.8	7,665
August 14, 2025	194.3	190.5	190.5	194.7	189.7	1,197
August 13, 2025	196	195.3	195.3	196	193.4	1,763
August 12, 2025	192.6	192.9	192.9	194.29	188.4	1,463
August 11, 2025	193.5	190	190	195	189.9	1,097
August 08, 2025	194.4	193.6	193.6	194.4	190.7	682
August 07, 2025	187	193.43	193.43	195.1	187	1,052
August 06, 2025	193.5	193.43	193.43	195.35	190.5	11,571
August 05, 2025	192.1	192.18	192.18	195.05	189.4	6,550
August 04, 2025	196	195.71	195.71	197.85	190.4	16,675
July 31, 2025	227	212.8	212.8	227	206	5,921
July 30, 2025	266.6	265.89	265.89	270.8	264	7,963
July 29, 2025	272	270.27	270.27	274	270.27	412
July 28, 2025	274	272.6	272.6	277.2	271.4	599
July 25, 2025	269.4	269.4	269.4	271.6	266.8	1,286
July 24, 2025	264.4	265.7	265.7	269.4	263.8	5,127
July 23, 2025	282.8	265	265	282.8	264.8	1,463
July 22, 2025	287	282.2	282.2	287	281	2,123
July 21, 2025	293.6	287.91	287.91	295	287.6	2,258
July 18, 2025	290.9	289.2	289.2	293	286.8	282
July 17, 2025	283.1	289.2	289.2	291.6	283.1	1,817
July 16, 2025	276.1	275.4	275.4	282.2	274.4	641
July 15, 2025	276.5	279.6	279.6	281	276	552
July 14, 2025	273.5	271.93	271.93	274.8	271	1,558
July 11, 2025	277.2	276.79	276.79	277.8	276	742
July 10, 2025	274	277.6	277.6	277.8	273.8	1,008
July 09, 2025	271.8	271.2	271.2	273.6	270.8	382
July 08, 2025	267.6	270	270	271.8	267.6	1,796
July 07, 2025	262	265.75	265.75	268.4	262	5,263
July 04, 2025	257.2	261.4	261.4	261.4	255.2	775
July 03, 2025	264.2	261.96	261.96	266	259.6	1,960
July 02, 2025	248.4	253.2	253.2	253.2	248.4	825
July 01, 2025	251.6	247.65	247.65	251.8	246.6	1,119
June 30, 2025	253.6	249.9	249.9	254.2	249	583
June 27, 2025	251.8	252.8	252.8	254.6	251.6	6,050
June 26, 2025	255.4	256	256	256.66	250	5,934
June 25, 2025	248.7	251.27	251.27	252.2	248.7	3,516
June 24, 2025	245.8	246.35	246.35	247.4	243.4	1,211
June 23, 2025	235.6	237.2	237.2	242.7	235.6	10,243
June 20, 2025	238.6	236.8	236.8	241	234	4,940
June 19, 2025	231.4	235.6	235.6	237.8	229.9	3,241
June 18, 2025	233.4	234.4	234.4	236.8	231.8	2,725
June 17, 2025	231.3	233.6	233.6	234.2	230.2	17,954
June 16, 2025	231.4	233.6	233.6	233.6	231	190
June 13, 2025	230.7	230	230	231.2	228.5	950

Comet Holding AG (0ROQ.L) LSE